HO.PA - Thales S.A.

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 2019106,30106,75104,85105,05105,05481.309
19 sept. 2019105,20106,85105,00106,70106,70321.554
18 sept. 2019106,15106,50105,35105,45105,45296.857
17 sept. 2019107,15107,15105,50106,40106,40293.799
16 sept. 2019106,85107,35106,65106,65106,65243.325
13 sept. 2019107,65108,00107,20107,55107,55244.594
12 sept. 2019108,65109,00106,60107,75107,75282.299
11 sept. 2019108,75109,45107,65107,70107,70355.777
10 sept. 2019109,30109,75108,25108,60108,60256.853
09 sept. 2019109,90110,60109,35109,45109,45263.039
06 sept. 2019109,75110,05108,90109,70109,70325.610
05 sept. 2019------
04 sept. 2019108,00112,05108,00110,00110,00622.930
03 sept. 2019105,35105,90104,35104,35104,35304.489
02 sept. 2019104,95105,90104,65105,60105,60173.466
30 ago. 2019104,35105,45104,25105,15105,15290.152
29 ago. 2019102,75104,45102,60104,00104,00222.014
28 ago. 2019106,10106,10102,50103,00103,00292.697
27 ago. 2019105,55106,40105,00106,10106,10265.373
26 ago. 2019104,90105,90104,15105,80105,80227.261
23 ago. 2019105,25106,75105,15105,25105,25240.801
22 ago. 2019105,40105,80104,75104,95104,95292.985
21 ago. 2019103,30106,00103,25105,80105,80223.290
20 ago. 2019102,65103,65102,65103,20103,20289.881
19 ago. 2019102,00103,10101,70103,10103,10287.469
16 ago. 201999,78101,7599,34101,70101,70269.135
15 ago. 2019101,25101,7098,8499,5299,52282.111
14 ago. 2019101,60101,70100,60100,70100,70286.343
13 ago. 2019100,80102,80100,60101,60101,60428.726
12 ago. 2019100,25101,25100,20101,00101,00238.761
09 ago. 2019101,00101,2599,8299,8699,86138.723
08 ago. 201999,40101,1598,96101,15101,15244.456
07 ago. 201997,5699,6097,3098,8298,82308.951
06 ago. 201999,3499,6897,3297,3297,32356.485
05 ago. 201999,3099,5497,3899,1899,18431.329
02 ago. 2019101,00101,0099,3699,9499,94367.293
01 ago. 2019102,00102,40101,65102,30102,30200.640
31 jul. 2019103,10103,20101,15102,05102,05404.181
30 jul. 2019104,65104,65102,80103,05103,05265.730
29 jul. 2019104,25104,60103,75104,25104,25167.329
26 jul. 2019102,30104,85102,30104,50104,50233.832
25 jul. 2019103,95104,45102,20102,30102,30387.965
24 jul. 2019103,65104,25102,90103,25103,25212.173
23 jul. 2019103,25104,10102,90103,70103,70224.616
22 jul. 2019103,50103,80102,40102,65102,65232.604
19 jul. 2019103,30104,00103,00103,60103,60246.370
18 jul. 2019103,00104,30102,80103,00103,00240.454
17 jul. 2019105,05105,40103,70103,70103,70279.180
16 jul. 2019104,30105,60104,15105,20105,20206.612
15 jul. 2019103,80105,10103,65104,40104,40224.391
12 jul. 2019103,80104,55103,15103,65103,65219.396
11 jul. 2019103,65103,90103,20103,45103,45210.887
10 jul. 2019102,65103,95102,45103,65103,65293.774
09 jul. 2019104,00104,25102,70102,80102,80375.984
08 jul. 2019106,30107,00104,05104,45104,45358.329
05 jul. 2019108,50108,80106,15106,15106,15422.460
04 jul. 2019109,00109,75108,50108,50108,50297.920
03 jul. 2019106,40109,25106,25108,95108,95312.574
02 jul. 2019108,05108,55107,00107,25107,25273.005
01 jul. 2019109,05109,65107,65107,90107,90279.404
28 jun. 2019106,65108,65106,45108,65108,65385.287
27 jun. 2019107,65107,65106,30106,75106,75217.432
26 jun. 2019107,20107,70107,20107,50107,50171.089
25 jun. 2019107,15108,25107,15107,70107,70207.071
24 jun. 2019106,55108,05106,50107,50107,50247.721
21 jun. 2019106,85107,70106,25106,70106,702.276.779
20 jun. 2019107,30108,05107,00107,00107,00351.778
19 jun. 2019108,45108,85107,00107,00107,00467.517
18 jun. 2019107,65108,75106,65108,30108,30394.526
17 jun. 2019105,55108,40105,35108,00108,00414.940
14 jun. 2019107,70108,25104,95105,45105,45470.537
13 jun. 2019107,05108,45106,20106,50106,50431.720
12 jun. 2019103,30105,20103,30105,00105,00364.587
11 jun. 2019103,15104,30102,85103,95103,95319.393
10 jun. 2019103,90104,20102,95103,30103,30151.532
07 jun. 2019100,05102,80100,05102,80102,80325.504
06 jun. 201999,42101,3599,42100,05100,05238.480
05 jun. 201998,5499,6498,3899,2899,28343.501
04 jun. 201999,3499,3497,4098,2898,28519.064
03 jun. 201998,4099,8097,6699,4299,42308.413
31 may. 201997,6498,5697,2298,5698,56262.143
30 may. 201997,4698,6897,4498,6898,68141.686
29 may. 201998,0698,8697,2097,4097,40330.937
28 may. 201998,96100,0598,0098,6898,68770.882
27 may. 201999,66100,0098,4298,8098,80164.284
24 may. 201999,24100,0098,3699,1299,12374.912
23 may. 2019100,80100,8598,6099,1699,16353.887
22 may. 2019101,25101,75100,45101,15101,15243.089
21 may. 2019100,85102,1599,94101,65101,65354.606
21 may. 20191.58 Dividendo
20 may. 2019101,55102,05100,80101,5099,92280.015
17 may. 2019101,65101,95100,75101,90100,31192.020
16 may. 2019100,35102,20100,00102,20100,61309.385
15 may. 201999,00100,2598,54100,2098,64415.487
14 may. 201999,30100,3596,8498,7497,20518.179
13 may. 2019100,00100,9098,5498,9697,42310.045
10 may. 2019101,30102,10100,20100,5098,94280.900
09 may. 2019101,95102,20100,55100,6599,08220.209
08 may. 2019102,65103,50101,45102,05100,46224.585
07 may. 2019104,25104,45102,40102,40100,81293.123
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines